KissMeData/170790/min/candle-20231027.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231027	201100	109273930	12400	12400	12400	12400	740
3	20231027	201000	109273930	12400	12400	12400	12400	0
4	20231027	200900	109273930	12400	12400	12400	12400	0
5	20231027	200800	109273930	12400	12400	12400	12400	0
6	20231027	200700	109273930	12400	12400	12400	12400	0
7	20231027	200600	109273930	12400	12400	12400	12400	0
8	20231027	200500	109273930	12400	12400	12400	12400	0
9	20231027	200400	109273930	12400	12400	12400	12400	0
10	20231027	200300	109273930	12400	12400	12400	12400	0
11	20231027	200200	109273930	12400	12400	12400	12400	0
12	20231027	200100	109273930	12400	12400	12400	12400	0
13	20231027	200000	109273930	12400	12400	12400	12400	0
14	20231027	195900	109273930	12400	12400	12400	12400	0
15	20231027	195800	109273930	12400	12400	12400	12400	0
16	20231027	195700	109273930	12400	12400	12400	12400	0
17	20231027	195600	109273930	12400	12400	12400	12400	0
18	20231027	195500	109273930	12400	12400	12400	12400	0
19	20231027	195400	109273930	12400	12400	12400	12400	0
20	20231027	195300	109273930	12400	12400	12400	12400	0
21	20231027	195200	109273930	12400	12400	12400	12400	0
22	20231027	195100	109273930	12400	12400	12400	12400	0
23	20231027	195000	109273930	12400	12400	12400	12400	0
24	20231027	194900	109273930	12400	12400	12400	12400	0
25	20231027	194800	109273930	12400	12400	12400	12400	0
26	20231027	194700	109273930	12400	12400	12400	12400	0
27	20231027	194600	109273930	12400	12400	12400	12400	0
28	20231027	194500	109273930	12400	12400	12400	12400	0
29	20231027	194400	109273930	12400	12400	12400	12400	0
30	20231027	194300	109273930	12400	12400	12400	12400	0
31	20231027	194200	109273930	12400	12400	12400	12400	0
32	20231027	194100	109273930	12400	12400	12400	12400	740
33	20231027	194000	109273930	12400	12400	12400	12400	0
34	20231027	193900	109273930	12400	12400	12400	12400	0
35	20231027	193800	109273930	12400	12400	12400	12400	0
36	20231027	193700	109273930	12400	12400	12400	12400	0
37	20231027	193600	109273930	12400	12400	12400	12400	0
38	20231027	193500	109273930	12400	12400	12400	12400	0
39	20231027	193400	109273930	12400	12400	12400	12400	0
40	20231027	193300	109273930	12400	12400	12400	12400	0
41	20231027	193200	109273930	12400	12400	12400	12400	0
42	20231027	193100	109273930	12400	12400	12400	12400	0
43	20231027	193000	109273930	12400	12400	12400	12400	0
44	20231027	192900	109273930	12400	12400	12400	12400	0
45	20231027	192800	109273930	12400	12400	12400	12400	0
46	20231027	192700	109273930	12400	12400	12400	12400	0
47	20231027	192600	109273930	12400	12400	12400	12400	0
48	20231027	192500	109273930	12400	12400	12400	12400	0
49	20231027	192400	109273930	12400	12400	12400	12400	0
50	20231027	192300	109273930	12400	12400	12400	12400	0
51	20231027	192200	109273930	12400	12400	12400	12400	0
52	20231027	192100	109273930	12400	12400	12400	12400	0
53	20231027	192000	109273930	12400	12400	12400	12400	0
54	20231027	191900	109273930	12400	12400	12400	12400	0
55	20231027	191800	109273930	12400	12400	12400	12400	0
56	20231027	191700	109273930	12400	12400	12400	12400	0
57	20231027	191600	109273930	12400	12400	12400	12400	0
58	20231027	191500	109273930	12400	12400	12400	12400	0
59	20231027	191400	109273930	12400	12400	12400	12400	0
60	20231027	191300	109273930	12400	12400	12400	12400	0
61	20231027	191200	109273930	12400	12400	12400	12400	0
62	20231027	191100	109273930	12400	12400	12400	12400	740
63	20231027	191000	109273930	12400	12400	12400	12400	0
64	20231027	190900	109273930	12400	12400	12400	12400	0
65	20231027	190800	109273930	12400	12400	12400	12400	0
66	20231027	190700	109273930	12400	12400	12400	12400	0
67	20231027	190600	109273930	12400	12400	12400	12400	0
68	20231027	190500	109273930	12400	12400	12400	12400	0
69	20231027	190400	109273930	12400	12400	12400	12400	0
70	20231027	190300	109273930	12400	12400	12400	12400	0
71	20231027	190200	109273930	12400	12400	12400	12400	0
72	20231027	190100	109273930	12400	12400	12400	12400	0
73	20231027	190000	109273930	12400	12400	12400	12400	0
74	20231027	185900	109273930	12400	12400	12400	12400	0
75	20231027	185800	109273930	12400	12400	12400	12400	0
76	20231027	185700	109273930	12400	12400	12400	12400	0
77	20231027	185600	109273930	12400	12400	12400	12400	0
78	20231027	185500	109273930	12400	12400	12400	12400	0
79	20231027	185400	109273930	12400	12400	12400	12400	0
80	20231027	185300	109273930	12400	12400	12400	12400	0
81	20231027	185200	109273930	12400	12400	12400	12400	0
82	20231027	185100	109273930	12400	12400	12400	12400	0
83	20231027	185000	109273930	12400	12400	12400	12400	0
84	20231027	184900	109273930	12400	12400	12400	12400	0
85	20231027	184800	109273930	12400	12400	12400	12400	0
86	20231027	184700	109273930	12400	12400	12400	12400	0
87	20231027	184600	109273930	12400	12400	12400	12400	0
88	20231027	184500	109273930	12400	12400	12400	12400	0
89	20231027	184400	109273930	12400	12400	12400	12400	0
90	20231027	184300	109273930	12400	12400	12400	12400	0
91	20231027	184200	109273930	12400	12400	12400	12400	0
92	20231027	184100	109273930	12400	12400	12400	12400	740
93	20231027	184000	109273930	12400	12400	12400	12400	0
94	20231027	183900	109273930	12400	12400	12400	12400	0
95	20231027	183800	109273930	12400	12400	12400	12400	0
96	20231027	183700	109273930	12400	12400	12400	12400	0
97	20231027	183600	109273930	12400	12400	12400	12400	0
98	20231027	183500	109273930	12400	12400	12400	12400	0
99	20231027	183400	109273930	12400	12400	12400	12400	0
100	20231027	183300	109273930	12400	12400	12400	12400	0
101	20231027	183200	109273930	12400	12400	12400	12400	0
102	20231027	183100	109273930	12400	12400	12400	12400	0
103	20231027	183000	109273930	12400	12400	12400	12400	0
104	20231027	182900	109273930	12400	12400	12400	12400	0
105	20231027	182800	109273930	12400	12400	12400	12400	0
106	20231027	182700	109273930	12400	12400	12400	12400	0
107	20231027	182600	109273930	12400	12400	12400	12400	0
108	20231027	182500	109273930	12400	12400	12400	12400	0
109	20231027	182400	109273930	12400	12400	12400	12400	0
110	20231027	182300	109273930	12400	12400	12400	12400	0
111	20231027	182200	109273930	12400	12400	12400	12400	0
112	20231027	182100	109273930	12400	12400	12400	12400	0
113	20231027	182000	109273930	12400	12400	12400	12400	0
114	20231027	181900	109273930	12400	12400	12400	12400	0
115	20231027	181800	109273930	12400	12400	12400	12400	0
116	20231027	181700	109273930	12400	12400	12400	12400	0
117	20231027	181600	109273930	12400	12400	12400	12400	0
118	20231027	181500	109273930	12400	12400	12400	12400	0
119	20231027	181400	109273930	12400	12400	12400	12400	0
120	20231027	181300	109273930	12400	12400	12400	12400	0
121	20231027	181200	109273930	12400	12400	12400	12400	0
122	20231027	181100	109273930	12400	12400	12400	12400	740
123	20231027	181000	109273930	12400	12400	12400	12400	0
124	20231027	180900	109273930	12400	12400	12400	12400	0
125	20231027	180800	109273930	12400	12400	12400	12400	0
126	20231027	180700	109273930	12400	12400	12400	12400	0
127	20231027	180600	109273930	12400	12400	12400	12400	0
128	20231027	180500	109273930	12400	12400	12400	12400	0
129	20231027	180400	109273930	12400	12400	12400	12400	0
130	20231027	180300	109273930	12400	12400	12400	12400	0
131	20231027	180200	109273930	12400	12400	12400	12400	0
132	20231027	180100	109273930	12400	12400	12400	12400	0
133	20231027	180000	109273930	12400	12400	12400	12400	0
134	20231027	175900	109273930	12400	12400	12400	12400	0
135	20231027	175800	109273930	12400	12400	12400	12400	0
136	20231027	175700	109273930	12400	12400	12400	12400	0
137	20231027	175600	109273930	12400	12400	12400	12400	0
138	20231027	175500	109273930	12400	12400	12400	12400	0
139	20231027	175400	109273930	12400	12400	12400	12400	0
140	20231027	175300	109273930	12400	12400	12400	12400	0
141	20231027	175200	109273930	12400	12400	12400	12400	0
142	20231027	175100	109273930	12400	12400	12400	12400	0
143	20231027	175000	109273930	12400	12400	12400	12400	0
144	20231027	174900	109273930	12400	12400	12400	12400	0
145	20231027	174800	109273930	12400	12400	12400	12400	0
146	20231027	174700	109273930	12400	12400	12400	12400	0
147	20231027	174600	109273930	12400	12400	12400	12400	0
148	20231027	174500	109273930	12400	12400	12400	12400	0
149	20231027	174400	109273930	12400	12400	12400	12400	0
150	20231027	174300	109273930	12400	12400	12400	12400	0
151	20231027	174200	109273930	12400	12400	12400	12400	0
152	20231027	174100	109273930	12400	12400	12400	12400	740
153	20231027	174000	109273930	12400	12400	12400	12400	0
154	20231027	173900	109273930	12400	12400	12400	12400	0
155	20231027	173800	109273930	12400	12400	12400	12400	0
156	20231027	173700	109273930	12400	12400	12400	12400	0
157	20231027	173600	109273930	12400	12400	12400	12400	0
158	20231027	173500	109273930	12400	12400	12400	12400	0
159	20231027	173400	109273930	12400	12400	12400	12400	0
160	20231027	173300	109273930	12400	12400	12400	12400	0
161	20231027	173200	109273930	12400	12400	12400	12400	0
162	20231027	173100	109273930	12400	12400	12400	12400	0
163	20231027	173000	109273930	12400	12400	12400	12400	0
164	20231027	172900	109273930	12400	12400	12400	12400	0
165	20231027	172800	109273930	12400	12400	12400	12400	0
166	20231027	172700	109273930	12400	12400	12400	12400	0
167	20231027	172600	109273930	12400	12400	12400	12400	0
168	20231027	172500	109273930	12400	12400	12400	12400	0
169	20231027	172400	109273930	12400	12400	12400	12400	0
170	20231027	172300	109273930	12400	12400	12400	12400	0
171	20231027	172200	109273930	12400	12400	12400	12400	0
172	20231027	172100	109273930	12400	12400	12400	12400	0
173	20231027	172000	109273930	12400	12400	12400	12400	0
174	20231027	171900	109273930	12400	12400	12400	12400	0
175	20231027	171800	109273930	12400	12400	12400	12400	0
176	20231027	171700	109273930	12400	12400	12400	12400	0
177	20231027	171600	109273930	12400	12400	12400	12400	0
178	20231027	171500	109273930	12400	12400	12400	12400	0
179	20231027	171400	109273930	12400	12400	12400	12400	0
180	20231027	171300	109273930	12400	12400	12400	12400	0
181	20231027	171200	109273930	12400	12400	12400	12400	0
182	20231027	171100	109273930	12400	12400	12400	12400	740
183	20231027	171000	109273930	12400	12400	12400	12400	0
184	20231027	170900	109273930	12400	12400	12400	12400	0
185	20231027	170800	109273930	12400	12400	12400	12400	0
186	20231027	170700	109273930	12400	12400	12400	12400	0
187	20231027	170600	109273930	12400	12400	12400	12400	0
188	20231027	170500	109273930	12400	12400	12400	12400	0
189	20231027	170400	109273930	12400	12400	12400	12400	0
190	20231027	170300	109273930	12400	12400	12400	12400	0
191	20231027	170200	109273930	12400	12400	12400	12400	0
192	20231027	170100	109273930	12400	12400	12400	12400	0
193	20231027	170000	109273930	12400	12400	12400	12400	0
194	20231027	165900	109273930	12400	12400	12400	12400	0
195	20231027	165800	109273930	12400	12400	12400	12400	0
196	20231027	165700	109273930	12400	12400	12400	12400	0
197	20231027	165600	109273930	12400	12400	12400	12400	0
198	20231027	165500	109273930	12400	12400	12400	12400	0
199	20231027	165400	109273930	12400	12400	12400	12400	0
200	20231027	165300	109273930	12400	12400	12400	12400	0
201	20231027	165200	109273930	12400	12400	12400	12400	0
202	20231027	165100	109273930	12400	12400	12400	12400	0
203	20231027	165000	109273930	12400	12400	12400	12400	0
204	20231027	164900	109273930	12400	12400	12400	12400	0
205	20231027	164800	109273930	12400	12400	12400	12400	0
206	20231027	164700	109273930	12400	12400	12400	12400	0
207	20231027	164600	109273930	12400	12400	12400	12400	0
208	20231027	164500	109273930	12400	12400	12400	12400	0
209	20231027	164400	109273930	12400	12400	12400	12400	0
210	20231027	164300	109273930	12400	12400	12400	12400	0
211	20231027	164200	109273930	12400	12400	12400	12400	0
212	20231027	164100	109273930	12400	12400	12400	12400	740
213	20231027	164000	109273930	12400	12400	12400	12400	0
214	20231027	163900	109273930	12400	12400	12400	12400	0
215	20231027	163800	109273930	12400	12400	12400	12400	0
216	20231027	163700	109273930	12400	12400	12400	12400	0
217	20231027	163600	109273930	12400	12400	12400	12400	0
218	20231027	163500	109273930	12400	12400	12400	12400	0
219	20231027	163400	109273930	12400	12400	12400	12400	0
220	20231027	163300	109273930	12400	12400	12400	12400	0
221	20231027	163200	109273930	12400	12400	12400	12400	0
222	20231027	163100	109273930	12400	12400	12400	12400	0
223	20231027	163000	109273930	12400	12400	12400	12400	0
224	20231027	162900	109273930	12400	12400	12400	12400	0
225	20231027	162800	109273930	12400	12400	12400	12400	0
226	20231027	162700	109273930	12400	12400	12400	12400	0
227	20231027	162600	109273930	12400	12400	12400	12400	0
228	20231027	162500	109273930	12400	12400	12400	12400	0
229	20231027	162400	109273930	12400	12400	12400	12400	0
230	20231027	162300	109273930	12400	12400	12400	12400	0
231	20231027	162200	109273930	12400	12400	12400	12400	0
232	20231027	162100	109273930	12400	12400	12400	12400	0
233	20231027	162000	109273930	12400	12400	12400	12400	0
234	20231027	161900	109273930	12400	12400	12400	12400	0
235	20231027	161800	109273930	12400	12400	12400	12400	0
236	20231027	161700	109273930	12400	12400	12400	12400	0
237	20231027	161600	109273930	12400	12400	12400	12400	0
238	20231027	161500	109273930	12400	12400	12400	12400	0
239	20231027	161400	109273930	12400	12400	12400	12400	0
240	20231027	161300	109273930	12400	12400	12400	12400	0
241	20231027	161200	109273930	12400	12400	12400	12400	0
242	20231027	161100	109273930	12400	12400	12400	12400	740
243	20231027	161000	109273930	12400	12400	12400	12400	0
244	20231027	160900	109273930	12400	12400	12400	12400	0
245	20231027	160800	109273930	12400	12400	12400	12400	0
246	20231027	160700	109273930	12400	12400	12400	12400	0
247	20231027	160600	109273930	12400	12400	12400	12400	0
248	20231027	160500	109273930	12400	12400	12400	12400	0
249	20231027	160400	109273930	12400	12400	12400	12400	0
250	20231027	160300	109273930	12400	12400	12400	12400	0
251	20231027	160200	109273930	12400	12400	12400	12400	0
252	20231027	160100	109273930	12400	12400	12400	12400	0
253	20231027	160000	109273930	12400	12400	12400	12400	0
254	20231027	155900	109273930	12400	12400	12400	12400	0
255	20231027	155800	109273930	12400	12400	12400	12400	0
256	20231027	155700	109273930	12400	12400	12400	12400	0
257	20231027	155600	109273930	12400	12400	12400	12400	0
258	20231027	155500	109273930	12400	12400	12400	12400	0
259	20231027	155400	109273930	12400	12400	12400	12400	0
260	20231027	155300	109273930	12400	12400	12400	12400	0
261	20231027	155200	109273930	12400	12400	12400	12400	0
262	20231027	155100	109273930	12400	12400	12400	12400	0
263	20231027	155000	109273930	12400	12400	12400	12400	0
264	20231027	154900	109273930	12400	12400	12400	12400	0
265	20231027	154800	109273930	12400	12400	12400	12400	0
266	20231027	154700	109273930	12400	12400	12400	12400	0
267	20231027	154600	109273930	12400	12400	12400	12400	0
268	20231027	154500	109273930	12400	12400	12400	12400	0
269	20231027	154400	109273930	12400	12400	12400	12400	0
270	20231027	154300	109273930	12400	12400	12400	12400	0
271	20231027	154200	109273930	12400	12400	12400	12400	0
272	20231027	154100	109273930	12400	12400	12400	12400	740
273	20231027	154000	109273930	12400	12400	12400	12400	0
274	20231027	153900	109273930	12400	12400	12400	12400	0
275	20231027	153800	109273930	12400	12400	12400	12400	0
276	20231027	153700	109273930	12400	12400	12400	12400	0
277	20231027	153600	109273930	12400	12400	12400	12400	0
278	20231027	153500	109273930	12400	12400	12400	12400	0
279	20231027	153400	109273930	12400	12400	12400	12400	0
280	20231027	153300	109273930	12400	12400	12400	12400	0
281	20231027	153200	109273930	12400	12400	12400	12400	0
282	20231027	153100	109273930	12400	12400	12400	12400	0
283	20231027	153000	109273930	12400	12400	12400	12400	740
284	20231027	152900	100097930	12410	12410	12410	12410	0
285	20231027	152800	100097930	12410	12410	12410	12410	0
286	20231027	152700	100097930	12410	12410	12410	12410	0
287	20231027	152600	100097930	12410	12410	12410	12410	0
288	20231027	152500	100097930	12410	12410	12410	12410	0
289	20231027	152400	100097930	12410	12410	12410	12410	0
290	20231027	152300	100097930	12410	12410	12410	12410	0
291	20231027	152200	100097930	12410	12410	12410	12410	0
292	20231027	152100	100097930	12410	12410	12410	12410	0
293	20231027	152000	100097930	12410	12410	12410	12410	0
294	20231027	151900	100097930	12410	12400	12410	12400	75
295	20231027	151800	99167880	12320	12380	12430	12320	452
296	20231027	151700	93582340	12390	12390	12390	12390	36
297	20231027	151600	93136300	12420	12400	12420	12400	200
298	20231027	151500	90653170	12320	12390	12390	12320	800
299	20231027	151400	80788550	12430	12430	12430	12430	0
300	20231027	151300	80788550	12430	12430	12430	12430	0
301	20231027	151200	80788550	12430	12430	12430	12430	0
302	20231027	151100	80788550	12430	12430	12430	12430	0
303	20231027	151000	80788550	12430	12400	12430	12400	11
304	20231027	150900	80652000	12430	12410	12430	12410	51
305	20231027	150800	80018450	12410	12420	12420	12410	2
306	20231027	150700	79993620	12410	12410	12410	12410	6
307	20231027	150600	79919160	12420	12420	12420	12420	50
308	20231027	150500	79298160	12420	12400	12420	12400	52
309	20231027	150400	78652360	12440	12440	12440	12440	0
310	20231027	150300	78652360	12440	12440	12440	12440	0
311	20231027	150200	78652360	12440	12410	12440	12400	143
312	20231027	150100	76878940	12420	12450	12450	12420	7
313	20231027	150000	76791950	12470	12470	12470	12470	0
314	20231027	145900	76791950	12470	12470	12470	12470	0
315	20231027	145800	76791950	12470	12470	12470	12470	0
316	20231027	145700	76791950	12470	12470	12470	12470	0
317	20231027	145600	76791950	12470	12470	12470	12470	0
318	20231027	145500	76791950	12470	12470	12470	12470	2
319	20231027	145400	76767010	12490	12490	12490	12490	0
320	20231027	145300	76767010	12490	12490	12490	12490	0
321	20231027	145200	76767010	12490	12490	12490	12490	0
322	20231027	145100	76767010	12490	12490	12490	12490	0
323	20231027	145000	76767010	12490	12490	12490	12490	0
324	20231027	144900	76767010	12490	12490	12490	12490	0
325	20231027	144800	76767010	12490	12490	12490	12490	0
326	20231027	144700	76767010	12490	12490	12490	12490	0
327	20231027	144600	76767010	12490	12490	12490	12490	0
328	20231027	144500	76767010	12490	12490	12490	12490	0
329	20231027	144400	76767010	12490	12490	12490	12490	0
330	20231027	144300	76767010	12490	12490	12490	12490	0
331	20231027	144200	76767010	12490	12490	12490	12490	0
332	20231027	144100	76767010	12490	12490	12490	12490	0
333	20231027	144000	76767010	12490	12490	12490	12490	0
334	20231027	143900	76767010	12490	12490	12490	12490	0
335	20231027	143800	76767010	12490	12490	12490	12490	0
336	20231027	143700	76767010	12490	12490	12490	12490	0
337	20231027	143600	76767010	12490	12490	12490	12490	0
338	20231027	143500	76767010	12490	12490	12490	12490	0
339	20231027	143400	76767010	12490	12490	12490	12490	0
340	20231027	143300	76767010	12490	12490	12490	12490	0
341	20231027	143200	76767010	12490	12490	12490	12490	0
342	20231027	143100	76767010	12490	12490	12490	12490	0
343	20231027	143000	76767010	12490	12400	12490	12400	150
344	20231027	142900	74904610	12440	12440	12440	12440	0
345	20231027	142800	74904610	12440	12440	12440	12440	0
346	20231027	142700	74904610	12440	12440	12440	12440	0
347	20231027	142600	74904610	12440	12440	12440	12440	100
348	20231027	142500	73660610	12400	12430	12430	12400	112
349	20231027	142400	72271450	12410	12410	12410	12410	0
350	20231027	142300	72271450	12410	12410	12410	12410	0
351	20231027	142200	72271450	12410	12410	12410	12410	0
352	20231027	142100	72271450	12410	12410	12410	12410	0
353	20231027	142000	72271450	12410	12410	12410	12410	0
354	20231027	141900	72271450	12410	12410	12410	12410	0
355	20231027	141800	72271450	12410	12410	12410	12410	0
356	20231027	141700	72271450	12410	12410	12410	12410	0
357	20231027	141600	72271450	12410	12410	12410	12410	0
358	20231027	141500	72271450	12410	12410	12410	12410	3
359	20231027	141400	72234220	12440	12440	12440	12440	0
360	20231027	141300	72234220	12440	12440	12440	12440	0
361	20231027	141200	72234220	12440	12440	12440	12440	0
362	20231027	141100	72234220	12440	12440	12440	12440	0
363	20231027	141000	72234220	12440	12440	12440	12440	50
364	20231027	140900	71612220	12450	12450	12450	12450	30
365	20231027	140800	71238720	12400	12410	12410	12400	126
366	20231027	140700	69676110	12430	12430	12430	12430	0
367	20231027	140600	69676110	12430	12430	12430	12430	0
368	20231027	140500	69676110	12430	12430	12430	12430	8
369	20231027	140400	69576670	12430	12430	12430	12430	0
370	20231027	140300	69576670	12430	12430	12430	12430	0
371	20231027	140200	69576670	12430	12430	12430	12430	0
372	20231027	140100	69576670	12430	12430	12430	12430	0
373	20231027	140000	69576670	12430	12430	12430	12430	0
374	20231027	135900	69576670	12430	12430	12430	12430	0
375	20231027	135800	69576670	12430	12430	12430	12430	0
376	20231027	135700	69576670	12430	12430	12430	12430	0
377	20231027	135600	69576670	12430	12430	12430	12430	0
378	20231027	135500	69576670	12430	12430	12430	12430	0
379	20231027	135400	69576670	12430	12430	12430	12430	0
380	20231027	135300	69576670	12430	12430	12430	12430	0
381	20231027	135200	69576670	12430	12410	12430	12410	56
382	20231027	135100	68880610	12430	12430	12430	12430	4
383	20231027	135000	68830890	12430	12430	12430	12430	0
384	20231027	134900	68830890	12430	12430	12430	12430	0
385	20231027	134800	68830890	12430	12420	12430	12420	50
386	20231027	134700	68209490	12430	12390	12430	12390	52
387	20231027	134600	67564050	12410	12410	12410	12410	50
388	20231027	134500	66943550	12410	12410	12410	12410	3
389	20231027	134400	66906320	12410	12400	12410	12400	10
390	20231027	134300	66782270	12400	12400	12400	12400	20
391	20231027	134200	66534270	12380	12380	12380	12380	0
392	20231027	134100	66534270	12380	12380	12380	12380	0
393	20231027	134000	66534270	12380	12380	12380	12380	32
394	20231027	133900	66138110	12380	12380	12380	12380	0
395	20231027	133800	66138110	12380	12380	12380	12380	0
396	20231027	133700	66138110	12380	12380	12380	12380	30
397	20231027	133600	65766710	12370	12370	12370	12370	0
398	20231027	133500	65766710	12370	12370	12370	12370	0
399	20231027	133400	65766710	12370	12370	12370	12370	5
400	20231027	133300	65704860	12350	12350	12350	12350	0
401	20231027	133200	65704860	12350	12350	12350	12350	0
402	20231027	133100	65704860	12350	12350	12350	12350	0
403	20231027	133000	65704860	12350	12350	12350	12350	0
404	20231027	132900	65704860	12350	12350	12350	12350	0
405	20231027	132800	65704860	12350	12350	12350	12350	0
406	20231027	132700	65704860	12350	12350	12350	12350	2
407	20231027	132600	65680160	12350	12350	12350	12350	0
408	20231027	132500	65680160	12350	12350	12350	12350	0
409	20231027	132400	65680160	12350	12350	12350	12350	0
410	20231027	132300	65680160	12350	12350	12350	12350	0
411	20231027	132200	65680160	12350	12350	12350	12350	0
412	20231027	132100	65680160	12350	12350	12350	12350	1
413	20231027	132000	65667810	12350	12340	12350	12340	19
414	20231027	131900	65433200	12330	12330	12330	12330	1
415	20231027	131800	65420870	12330	12330	12330	12300	432
416	20231027	131700	60105120	12330	12330	12330	12330	2
417	20231027	131600	60080460	12330	12320	12330	12320	13
418	20231027	131500	59920220	12320	12340	12340	12320	217
419	20231027	131400	57243440	12340	12340	12340	12340	0
420	20231027	131300	57243440	12340	12360	12360	12340	107
421	20231027	131200	55922070	12370	12400	12400	12370	176
422	20231027	131100	53743410	12390	12390	12390	12390	0
423	20231027	131000	53743410	12390	12390	12390	12390	0
424	20231027	130900	53743410	12390	12390	12390	12390	0
425	20231027	130800	53743410	12390	12390	12390	12390	0
426	20231027	130700	53743410	12390	12390	12390	12390	0
427	20231027	130600	53743410	12390	12390	12390	12390	0
428	20231027	130500	53743410	12390	12390	12390	12390	0
429	20231027	130400	53743410	12390	12390	12390	12390	0
430	20231027	130300	53743410	12390	12390	12390	12390	0
431	20231027	130200	53743410	12390	12390	12390	12390	0
432	20231027	130100	53743410	12390	12390	12390	12390	0
433	20231027	130000	53743410	12390	12390	12390	12390	0
434	20231027	125900	53743410	12390	12390	12390	12390	0
435	20231027	125800	53743410	12390	12390	12390	12390	0
436	20231027	125700	53743410	12390	12390	12390	12390	0
437	20231027	125600	53743410	12390	12390	12390	12390	18
438	20231027	125500	53520390	12400	12400	12400	12400	0
439	20231027	125400	53520390	12400	12400	12400	12400	0
440	20231027	125300	53520390	12400	12400	12400	12400	0
441	20231027	125200	53520390	12400	12400	12400	12400	3
442	20231027	125100	53483190	12410	12410	12410	12410	2
443	20231027	125000	53458370	12410	12410	12420	12410	7
444	20231027	124900	53371460	12400	12420	12420	12400	105
445	20231027	124800	52068170	12420	12420	12420	12420	0
446	20231027	124700	52068170	12420	12420	12420	12420	0
447	20231027	124600	52068170	12420	12420	12420	12420	0
448	20231027	124500	52068170	12420	12420	12420	12420	0
449	20231027	124400	52068170	12420	12420	12420	12420	0
450	20231027	124300	52068170	12420	12420	12420	12420	0
451	20231027	124200	52068170	12420	12420	12420	12420	0
452	20231027	124100	52068170	12420	12420	12420	12420	72
453	20231027	124000	51173930	12430	12430	12430	12430	0
454	20231027	123900	51173930	12430	12430	12430	12430	0
455	20231027	123800	51173930	12430	12430	12430	12430	0
456	20231027	123700	51173930	12430	12430	12430	12430	8
457	20231027	123600	51074490	12430	12430	12430	12430	1
458	20231027	123500	51062060	12430	12430	12430	12430	0
459	20231027	123400	51062060	12430	12430	12430	12430	100
460	20231027	123300	49819060	12500	12500	12500	12500	0
461	20231027	123200	49819060	12500	12500	12500	12500	0
462	20231027	123100	49819060	12500	12500	12500	12500	0
463	20231027	123000	49819060	12500	12500	12500	12500	0
464	20231027	122900	49819060	12500	12500	12500	12500	0
465	20231027	122800	49819060	12500	12500	12500	12500	0
466	20231027	122700	49819060	12500	12500	12500	12500	0
467	20231027	122600	49819060	12500	12500	12500	12500	0
468	20231027	122500	49819060	12500	12500	12500	12500	0
469	20231027	122400	49819060	12500	12500	12500	12500	2
470	20231027	122300	49794060	12430	12430	12430	12430	0
471	20231027	122200	49794060	12430	12430	12430	12430	0
472	20231027	122100	49794060	12430	12430	12430	12430	0
473	20231027	122000	49794060	12430	12430	12430	12430	78
474	20231027	121900	48824520	12430	12440	12440	12420	62
475	20231027	121800	48053690	12450	12490	12490	12450	118
476	20231027	121700	46583070	12530	12530	12530	12530	0
477	20231027	121600	46583070	12530	12530	12530	12530	0
478	20231027	121500	46583070	12530	12530	12530	12530	0
479	20231027	121400	46583070	12530	12530	12530	12530	0
480	20231027	121300	46583070	12530	12530	12530	12530	0
481	20231027	121200	46583070	12530	12530	12530	12530	0
482	20231027	121100	46583070	12530	12530	12530	12530	0
483	20231027	121000	46583070	12530	12530	12530	12530	0
484	20231027	120900	46583070	12530	12530	12530	12530	0
485	20231027	120800	46583070	12530	12530	12530	12530	0
486	20231027	120700	46583070	12530	12530	12530	12530	0
487	20231027	120600	46583070	12530	12530	12530	12530	0
488	20231027	120500	46583070	12530	12530	12530	12530	0
489	20231027	120400	46583070	12530	12530	12530	12530	75
490	20231027	120300	45643320	12510	12510	12510	12510	0
491	20231027	120200	45643320	12510	12510	12510	12510	0
492	20231027	120100	45643320	12510	12510	12510	12510	0
493	20231027	120000	45643320	12510	12510	12510	12510	0
494	20231027	115900	45643320	12510	12520	12520	12510	2
495	20231027	115800	45618290	12510	12510	12510	12510	1
496	20231027	115700	45605780	12530	12530	12530	12530	0
497	20231027	115600	45605780	12530	12530	12530	12530	0
498	20231027	115500	45605780	12530	12530	12530	12530	0
499	20231027	115400	45605780	12530	12510	12530	12510	10
500	20231027	115300	45480590	12500	12500	12500	12500	0
501	20231027	115200	45480590	12500	12500	12500	12500	5
502	20231027	115100	45418090	12490	12490	12490	12490	0
503	20231027	115000	45418090	12490	12490	12490	12490	0
504	20231027	114900	45418090	12490	12490	12490	12490	0
505	20231027	114800	45418090	12490	12490	12490	12490	0
506	20231027	114700	45418090	12490	12490	12490	12490	0
507	20231027	114600	45418090	12490	12490	12490	12490	0
508	20231027	114500	45418090	12490	12490	12490	12490	28
509	20231027	114400	45068370	12490	12490	12490	12490	1
510	20231027	114300	45055880	12490	12490	12490	12490	0
511	20231027	114200	45055880	12490	12490	12490	12490	0
512	20231027	114100	45055880	12490	12490	12490	12490	0
513	20231027	114000	45055880	12490	12490	12490	12490	0
514	20231027	113900	45055880	12490	12490	12490	12490	55
515	20231027	113800	44368930	12490	12490	12490	12490	1
516	20231027	113700	44356440	12520	12520	12520	12520	0
517	20231027	113600	44356440	12520	12520	12520	12520	0
518	20231027	113500	44356440	12520	12520	12520	12520	0
519	20231027	113400	44356440	12520	12460	12520	12460	57
520	20231027	113300	43646100	12530	12530	12530	12530	2
521	20231027	113200	43621040	12460	12460	12460	12460	0
522	20231027	113100	43621040	12460	12460	12460	12460	20
523	20231027	113000	43371840	12530	12530	12530	12530	0
524	20231027	112900	43371840	12530	12530	12530	12530	2
525	20231027	112800	43346780	12450	12480	12480	12450	99
526	20231027	112700	42113350	12530	12530	12530	12530	0
527	20231027	112600	42113350	12530	12530	12530	12530	0
528	20231027	112500	42113350	12530	12530	12530	12530	0
529	20231027	112400	42113350	12530	12530	12530	12530	20
530	20231027	112300	41862750	12530	12530	12530	12530	2
531	20231027	112200	41837690	12530	12530	12530	12530	2
532	20231027	112100	41812630	12480	12480	12480	12480	77
533	20231027	112000	40851670	12530	12530	12530	12530	0
534	20231027	111900	40851670	12530	12530	12530	12530	0
535	20231027	111800	40851670	12530	12530	12530	12530	0
536	20231027	111700	40851670	12530	12530	12530	12530	0
537	20231027	111600	40851670	12530	12530	12530	12530	2
538	20231027	111500	40826610	12490	12490	12490	12490	0
539	20231027	111400	40826610	12490	12490	12490	12490	67
540	20231027	111300	39989780	12490	12490	12490	12490	17
541	20231027	111200	39777450	12490	12490	12490	12490	110
542	20231027	111100	38403550	12490	12490	12490	12490	0
543	20231027	111000	38403550	12490	12490	12490	12490	0
544	20231027	110900	38403550	12490	12490	12490	12490	0
545	20231027	110800	38403550	12490	12490	12490	12490	0
546	20231027	110700	38403550	12490	12490	12490	12490	0
547	20231027	110600	38403550	12490	12490	12490	12490	0
548	20231027	110500	38403550	12490	12490	12490	12490	0
549	20231027	110400	38403550	12490	12490	12490	12490	0
550	20231027	110300	38403550	12490	12490	12490	12490	12
551	20231027	110200	38253670	12490	12490	12490	12490	0
552	20231027	110100	38253670	12490	12490	12490	12490	10
553	20231027	110000	38128770	12500	12500	12500	12500	0
554	20231027	105900	38128770	12500	12500	12500	12500	0
555	20231027	105800	38128770	12500	12500	12500	12500	0
556	20231027	105700	38128770	12500	12500	12500	12500	0
557	20231027	105600	38128770	12500	12500	12500	12500	1
558	20231027	105500	38116270	12500	12510	12510	12500	9
559	20231027	105400	38003720	12530	12530	12530	12530	0
560	20231027	105300	38003720	12530	12530	12530	12530	0
561	20231027	105200	38003720	12530	12530	12530	12530	0
562	20231027	105100	38003720	12530	12530	12530	12530	0
563	20231027	105000	38003720	12530	12530	12530	12530	0
564	20231027	104900	38003720	12530	12530	12530	12530	0
565	20231027	104800	38003720	12530	12530	12530	12530	0
566	20231027	104700	38003720	12530	12530	12530	12530	0
567	20231027	104600	38003720	12530	12530	12530	12530	0
568	20231027	104500	38003720	12530	12530	12530	12530	0
569	20231027	104400	38003720	12530	12530	12530	12530	0
570	20231027	104300	38003720	12530	12530	12530	12530	0
571	20231027	104200	38003720	12530	12530	12530	12530	0
572	20231027	104100	38003720	12530	12530	12530	12530	0
573	20231027	104000	38003720	12530	12530	12530	12530	0
574	20231027	103900	38003720	12530	12530	12530	12530	0
575	20231027	103800	38003720	12530	12530	12530	12530	10
576	20231027	103700	37878420	12530	12530	12530	12530	0
577	20231027	103600	37878420	12530	12530	12530	12530	0
578	20231027	103500	37878420	12530	12530	12530	12530	0
579	20231027	103400	37878420	12530	12530	12530	12530	0
580	20231027	103300	37878420	12530	12530	12530	12530	0
581	20231027	103200	37878420	12530	12530	12530	12530	1
582	20231027	103100	37865890	12530	12530	12530	12530	0
583	20231027	103000	37865890	12530	12530	12530	12530	0
584	20231027	102900	37865890	12530	12530	12530	12530	0
585	20231027	102800	37865890	12530	12530	12530	12530	0
586	20231027	102700	37865890	12530	12530	12530	12530	0
587	20231027	102600	37865890	12530	12530	12530	12530	0
588	20231027	102500	37865890	12530	12530	12530	12530	0
589	20231027	102400	37865890	12530	12530	12530	12530	1
590	20231027	102300	37853360	12540	12540	12540	12540	0
591	20231027	102200	37853360	12540	12540	12540	12540	0
592	20231027	102100	37853360	12540	12540	12540	12540	0
593	20231027	102000	37853360	12540	12540	12540	12540	0
594	20231027	101900	37853360	12540	12540	12540	12540	0
595	20231027	101800	37853360	12540	12540	12540	12540	0
596	20231027	101700	37853360	12540	12540	12540	12540	0
597	20231027	101600	37853360	12540	12540	12540	12540	0
598	20231027	101500	37853360	12540	12540	12540	12540	0
599	20231027	101400	37853360	12540	12540	12540	12540	0
600	20231027	101300	37853360	12540	12540	12540	12540	0
601	20231027	101200	37853360	12540	12540	12540	12540	0
602	20231027	101100	37853360	12540	12540	12540	12540	0
603	20231027	101000	37853360	12540	12540	12540	12540	3
604	20231027	100900	37815740	12550	12550	12550	12550	0
605	20231027	100800	37815740	12550	12550	12550	12550	2
606	20231027	100700	37790640	12550	12530	12550	12530	15
607	20231027	100600	37602450	12530	12420	12530	12420	24
608	20231027	100500	37302860	12430	12430	12430	12430	100
609	20231027	100400	36059860	12420	12390	12420	12390	95
610	20231027	100300	34881820	12400	12400	12400	12400	0
611	20231027	100200	34881820	12400	12400	12400	12400	0
612	20231027	100100	34881820	12400	12400	12400	12400	0
613	20231027	100000	34881820	12400	12320	12400	12310	25
614	20231027	095900	34572470	12320	12320	12320	12320	0
615	20231027	095800	34572470	12320	12320	12320	12320	7
616	20231027	095700	34486230	12320	12400	12430	12320	35
617	20231027	095600	34053970	12400	12390	12400	12300	13
618	20231027	095500	33893430	12400	12300	12400	12300	24
619	20231027	095400	33596630	12300	12300	12300	12300	0
620	20231027	095300	33596630	12300	12310	12310	12300	8
621	20231027	095200	33498220	12310	12310	12310	12310	8
622	20231027	095100	33399740	12310	12320	12320	12310	8
623	20231027	095000	33301230	12320	12320	12320	12320	7
624	20231027	094900	33214990	12320	12320	12320	12320	0
625	20231027	094800	33214990	12320	12380	12410	12320	20
626	20231027	094700	32967650	12340	12370	12380	12340	24
627	20231027	094600	32670810	12380	12300	12380	12300	14
628	20231027	094500	32498150	12350	12300	12350	12300	13
629	20231027	094400	32338030	12300	12320	12320	12300	8
630	20231027	094300	32239560	12320	12320	12320	12320	6
631	20231027	094200	32165640	12300	12300	12300	12300	8
632	20231027	094100	32067240	12300	12300	12300	12300	18
633	20231027	094000	31845840	12300	12310	12310	12300	7
634	20231027	093900	31759700	12300	12320	12320	12300	58
635	20231027	093800	31045650	12310	12310	12310	12310	0
636	20231027	093700	31045650	12310	12330	12330	12310	48
637	20231027	093600	30454280	12320	12330	12330	12320	8
638	20231027	093500	30355670	12320	12360	12360	12320	8
639	20231027	093400	30257000	12380	12360	12380	12330	30
640	20231027	093300	29886210	12360	12330	12360	12320	24
641	20231027	093200	29589900	12320	12320	12320	12320	0
642	20231027	093100	29589900	12320	12350	12350	12320	15
643	20231027	093000	29404870	12320	12320	12320	12320	8
644	20231027	092900	29306310	12320	12320	12320	12320	7
645	20231027	092800	29220070	12320	12320	12320	12320	8
646	20231027	092700	29121510	12320	12320	12320	12320	0
647	20231027	092600	29121510	12320	12330	12330	12320	8
648	20231027	092500	29022940	12330	12340	12340	12330	11
649	20231027	092400	28887240	12350	12380	12380	12350	214
650	20231027	092300	26239910	12380	12390	12390	12380	8
651	20231027	092200	26140850	12400	12400	12400	12400	20
652	20231027	092100	25892850	12400	12400	12400	12400	18
653	20231027	092000	25669650	12400	12410	12410	12400	51
654	20231027	091900	25036820	12410	12410	12410	12410	8
655	20231027	091800	24937540	12410	12420	12420	12410	12
656	20231027	091700	24788600	12420	12510	12510	12400	68
657	20231027	091600	23943240	12550	12410	12550	12410	254
658	20231027	091500	20788800	12410	12440	12440	12410	10
659	20231027	091400	20664640	12400	12440	12440	12400	9
660	20231027	091300	20553000	12440	12430	12440	12420	8
661	20231027	091200	20453580	12450	12450	12450	12450	26
662	20231027	091100	20129880	12450	12450	12470	12450	84
663	20231027	091000	19083940	12450	12450	12450	12450	0
664	20231027	090900	19083940	12450	12520	12570	12450	138
665	20231027	090800	17356010	12450	12510	12520	12450	269
666	20231027	090700	14006230	12490	12480	12490	12430	22
667	20231027	090600	13731840	12520	12500	12520	12410	27
668	20231027	090500	13394730	12500	12370	12500	12370	266
669	20231027	090400	10095390	12370	12450	12450	12370	12
670	20231027	090300	9946840	12360	12490	12490	12360	10
671	20231027	090200	9822980	12360	12360	12360	12360	7
672	20231027	090100	9736460	12360	12550	12550	12350	13
673	20231027	090000	9575480	12340	12310	12580	12310	777